Singapore markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
485.34-9.74 (-1.97%)
As of 1:39PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210514C004000002021-05-03 9:42AM EDT400.00108.9085.1086.550.00-820111.87%
NFLX210514C004050002021-05-06 9:48AM EDT405.0089.5979.2081.450.00-11123.54%
NFLX210514C004200002021-05-10 2:30PM EDT420.0069.9464.7066.500.00-22078.91%
NFLX210514C004300002021-05-07 9:54AM EDT430.0072.4555.0057.200.00-1182.52%
NFLX210514C004350002021-05-07 2:03PM EDT435.0067.4449.7051.750.00-121266.65%
NFLX210514C004400002021-05-10 3:43PM EDT440.0041.4044.2546.750.00-11352.54%
NFLX210514C004450002021-05-10 3:43PM EDT445.0044.4340.2041.850.00-1061.87%
NFLX210514C004500002021-05-12 11:52AM EDT450.0038.4035.0536.95+0.50+1.32%123555.03%
NFLX210514C004600002021-05-12 11:52AM EDT460.0028.7525.8027.20-1.20-4.01%131456.67%
NFLX210514C004650002021-05-11 12:12PM EDT465.0030.6521.1022.500.00-86751.51%
NFLX210514C004700002021-05-12 12:43PM EDT470.0017.3516.2017.30-8.76-33.55%36341.48%
NFLX210514C004750002021-05-12 1:14PM EDT475.0014.2012.4513.75-7.21-33.68%669243.01%
NFLX210514C004775002021-05-12 1:14PM EDT477.5012.2510.5511.80-0.95-7.20%611541.42%
NFLX210514C004800002021-05-12 1:20PM EDT480.009.009.059.55-8.28-47.92%8910837.44%
NFLX210514C004825002021-05-12 12:29PM EDT482.508.307.407.85-6.15-42.56%549236.16%
NFLX210514C004850002021-05-12 1:23PM EDT485.006.356.006.40-6.95-52.26%21716435.50%
NFLX210514C004875002021-05-12 1:20PM EDT487.504.904.805.15-6.50-57.02%43321335.07%
NFLX210514C004900002021-05-12 1:18PM EDT490.003.903.704.00-5.66-59.21%75660034.28%
NFLX210514C004925002021-05-12 1:20PM EDT492.502.992.923.10-5.01-62.63%46548934.01%
NFLX210514C004950002021-05-12 1:22PM EDT495.002.342.152.36-3.66-61.00%42897033.80%
NFLX210514C004975002021-05-12 1:07PM EDT497.502.241.651.95-2.36-51.30%25260935.06%
NFLX210514C005000002021-05-12 1:22PM EDT500.001.291.241.34-2.33-64.36%2,1751,21333.91%
NFLX210514C005025002021-05-12 1:21PM EDT502.500.980.911.04-1.76-64.23%48249134.52%
NFLX210514C005050002021-05-12 1:12PM EDT505.000.860.690.80-1.20-58.25%1,2721,15735.08%
NFLX210514C005075002021-05-12 1:21PM EDT507.500.560.520.59-1.02-64.56%13664535.33%
NFLX210514C005100002021-05-12 1:16PM EDT510.000.470.420.49-0.69-59.48%3681,20436.57%
NFLX210514C005125002021-05-12 1:17PM EDT512.500.350.310.38-0.53-60.23%9266837.26%
NFLX210514C005150002021-05-12 12:40PM EDT515.000.310.260.34-0.27-46.55%3861,16538.97%
NFLX210514C005175002021-05-12 12:59PM EDT517.500.270.210.25-0.27-50.00%6348839.16%
NFLX210514C005200002021-05-12 1:15PM EDT520.000.180.180.21-0.20-52.63%3491,56440.33%
NFLX210514C005225002021-05-12 12:07PM EDT522.500.180.150.17-0.20-52.63%3024441.21%
NFLX210514C005250002021-05-12 1:19PM EDT525.000.130.120.15-0.14-51.85%2761,06742.58%
NFLX210514C005275002021-05-12 12:33PM EDT527.500.130.100.12-0.10-43.48%7121743.26%
NFLX210514C005300002021-05-12 12:40PM EDT530.000.090.080.10-0.10-52.63%1711,65944.14%
NFLX210514C005325002021-05-12 12:23PM EDT532.500.070.070.09-0.10-58.82%411245.51%
NFLX210514C005350002021-05-12 11:41AM EDT535.000.080.060.08-0.07-46.67%4257346.78%
NFLX210514C005375002021-05-12 10:03AM EDT537.500.080.050.07-0.05-38.46%1216847.85%
NFLX210514C005400002021-05-12 12:05PM EDT540.000.050.040.06-0.06-54.55%7271348.83%
NFLX210514C005425002021-05-10 3:21PM EDT542.500.050.030.06-0.02-28.57%115550.78%
NFLX210514C005450002021-05-11 3:18PM EDT545.000.090.030.050.00-5728250.00%
NFLX210514C005475002021-05-11 1:31PM EDT547.500.040.020.05-0.03-42.86%26851.17%
NFLX210514C005500002021-05-12 12:44PM EDT550.000.020.020.04-0.05-71.43%161,07151.95%
NFLX210514C005525002021-05-10 1:58PM EDT552.500.040.010.04+0.01+33.33%18352.73%
NFLX210514C005550002021-05-12 10:57AM EDT555.000.020.010.04-0.02-50.00%1136954.30%
NFLX210514C005575002021-05-12 9:36AM EDT557.500.070.010.03+0.03+75.00%105854.69%
NFLX210514C005600002021-05-11 2:37PM EDT560.000.010.010.03-0.03-75.00%237656.25%
NFLX210514C005625002021-05-10 3:46PM EDT562.500.040.000.170.00-59967.58%
NFLX210514C005650002021-05-10 2:38PM EDT565.000.040.000.030.00-120657.81%
NFLX210514C005675002021-05-10 12:39PM EDT567.500.030.000.030.00-15259.38%
NFLX210514C005700002021-05-11 12:35PM EDT570.000.040.000.050.00-1350464.06%
NFLX210514C005725002021-05-10 1:29PM EDT572.500.030.000.040.00-18064.06%
NFLX210514C005750002021-05-12 1:16PM EDT575.000.010.000.01-0.02-66.67%1120857.81%
NFLX210514C005800002021-05-11 9:42AM EDT580.000.030.000.050.00-322769.92%
NFLX210514C005850002021-05-11 3:55PM EDT585.000.010.000.050.00-7810073.05%
NFLX210514C005900002021-05-11 3:47PM EDT590.000.010.000.150.00-1614385.16%
NFLX210514C005950002021-05-10 1:18PM EDT595.000.030.000.030.00-2013775.00%
NFLX210514C006000002021-05-11 2:16PM EDT600.000.010.000.030.00-5017478.13%
NFLX210514C006050002021-05-10 1:15PM EDT605.000.010.000.06-0.02-66.67%218785.94%
NFLX210514C006100002021-05-10 2:28PM EDT610.000.040.000.240.00-5119103.13%
NFLX210514C006150002021-04-30 1:15PM EDT615.000.150.000.240.00-235106.25%
NFLX210514C006200002021-05-03 2:18PM EDT620.000.130.000.190.00-1662106.64%
NFLX210514C006300002021-05-10 10:36AM EDT630.000.010.000.010.00-123587.50%
NFLX210514C006400002021-05-03 2:08PM EDT640.000.110.000.030.00-21728099.22%
NFLX210514C006500002021-05-06 3:25PM EDT650.000.010.000.020.00-193101.56%
NFLX210514C006600002021-05-10 12:10PM EDT660.000.020.000.020.00-2176106.25%
NFLX210514C006700002021-04-29 3:39PM EDT670.000.050.000.010.00-10367106.25%
NFLX210514C006800002021-05-03 2:37PM EDT680.000.050.000.150.00-1172137.50%
NFLX210514C006900002021-05-03 11:44AM EDT690.000.030.000.100.00-128137.50%
NFLX210514C007000002021-05-03 3:44PM EDT700.000.020.000.010.00-83267118.75%
NFLX210514C007100002021-05-03 10:17AM EDT710.000.020.000.150.00-6125153.13%
NFLX210514C007200002021-04-22 12:46PM EDT720.000.010.000.150.00-5117157.81%
NFLX210514C007300002021-04-21 3:16PM EDT730.000.060.000.010.00-4750131.25%
NFLX210514C007400002021-04-14 12:05PM EDT740.000.550.010.230.00-11175.78%
NFLX210514C007500002021-04-20 3:06PM EDT750.000.380.000.240.00--2180.66%
NFLX210514C007600002021-04-20 9:52AM EDT760.000.480.000.240.00--3185.55%
NFLX210514C007700002021-04-20 2:51PM EDT770.000.500.000.240.00-12190.23%
NFLX210514C007800002021-04-20 2:02PM EDT780.000.300.000.010.00--5150.00%
NFLX210514C007900002021-04-19 11:49AM EDT790.000.330.000.250.00--2200.20%
NFLX210514C008000002021-04-21 3:35PM EDT800.000.030.000.250.00-13204.69%
NFLX210514C008300002021-05-10 9:38AM EDT830.000.010.000.010.00-1032168.75%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NFLX210514P002900002021-04-23 3:42PM EDT290.000.070.000.230.00-11219.92%
NFLX210514P003000002021-04-12 12:23PM EDT300.000.010.000.240.00--1207.42%
NFLX210514P003150002021-04-19 12:01AM EDT315.000.140.000.240.00--1188.28%
NFLX210514P003200002021-04-19 2:09PM EDT320.000.010.000.240.00--20182.03%
NFLX210514P003350002021-04-22 9:36AM EDT335.000.140.000.240.00--3163.67%
NFLX210514P003400002021-04-27 3:31PM EDT340.000.080.000.240.00--1157.81%
NFLX210514P003500002021-04-28 9:51AM EDT350.000.010.000.030.00-12118.75%
NFLX210514P003550002021-05-10 2:41PM EDT355.000.020.000.040.00-121117.19%
NFLX210514P003600002021-04-29 3:48PM EDT360.000.070.000.030.00-11109.38%
NFLX210514P003650002021-04-27 9:58AM EDT365.000.130.000.200.00-30126.17%
NFLX210514P003700002021-05-11 1:11PM EDT370.000.030.000.030.00-21399.61%
NFLX210514P003750002021-05-10 3:04PM EDT375.000.040.000.030.00-11695.31%
NFLX210514P003800002021-05-10 1:37PM EDT380.000.020.010.03-0.03-60.00%26592.97%
NFLX210514P003850002021-05-11 10:57AM EDT385.000.030.000.050.00-61990.63%
NFLX210514P003900002021-05-12 10:43AM EDT390.000.030.000.02-0.04-57.14%44279.69%
NFLX210514P003950002021-05-10 3:49PM EDT395.000.040.010.040.00-343581.25%
NFLX210514P004000002021-05-12 10:29AM EDT400.000.030.020.05-0.03-50.00%415279.30%
NFLX210514P004050002021-05-10 3:37PM EDT405.000.200.030.06+0.14+233.33%48676.56%
NFLX210514P004100002021-05-12 11:30AM EDT410.000.040.050.08-0.05-55.56%1032775.00%
NFLX210514P004150002021-05-12 12:25PM EDT415.000.140.060.09+0.06+75.00%129471.48%
NFLX210514P004200002021-05-12 12:25PM EDT420.000.100.070.180.00-8840171.09%
NFLX210514P004250002021-05-12 10:43AM EDT425.000.130.090.21-0.03-18.75%1418267.58%
NFLX210514P004300002021-05-12 1:18PM EDT430.000.230.120.35+0.08+53.33%1235866.80%
NFLX210514P004350002021-05-11 3:56PM EDT435.000.150.110.360.00-21825761.33%
NFLX210514P004400002021-05-12 12:33PM EDT440.000.280.220.35+0.07+33.33%66923357.72%
NFLX210514P004450002021-05-12 11:54AM EDT445.000.310.290.38+0.04+14.81%2724653.61%
NFLX210514P004500002021-05-12 12:43PM EDT450.000.480.380.55+0.21+77.78%12479251.07%
NFLX210514P004550002021-05-12 1:12PM EDT455.000.590.550.78+0.23+63.89%21063750.64%
NFLX210514P004600002021-05-12 1:20PM EDT460.000.810.760.86+0.35+76.09%1,4372,48945.12%
NFLX210514P004650002021-05-12 1:23PM EDT465.001.051.051.19+0.44+72.13%6141,02442.09%
NFLX210514P004700002021-05-12 1:12PM EDT470.001.441.521.69+0.61+73.49%6121,89139.17%
NFLX210514P004750002021-05-12 1:23PM EDT475.002.342.362.59+1.19+103.48%8292,33337.38%
NFLX210514P004775002021-05-12 1:19PM EDT477.503.062.913.20+1.68+121.74%11969636.57%
NFLX210514P004800002021-05-12 1:21PM EDT480.003.793.804.00+2.21+139.87%1,2691,57436.17%
NFLX210514P004825002021-05-12 1:03PM EDT482.504.004.554.95+1.92+92.31%2631,39635.82%
NFLX210514P004850002021-05-12 1:21PM EDT485.005.835.506.05+3.26+126.85%5701,53835.44%
NFLX210514P004875002021-05-12 1:02PM EDT487.506.256.807.35+3.16+102.27%3971,02735.30%
NFLX210514P004900002021-05-12 1:21PM EDT490.008.508.108.65+4.65+120.78%5341,75434.23%
NFLX210514P004925002021-05-12 1:18PM EDT492.509.959.7010.35+5.25+111.70%16692334.58%
NFLX210514P004950002021-05-12 1:05PM EDT495.0010.4011.4512.20+4.65+80.87%1371,28735.03%
NFLX210514P004975002021-05-12 12:55PM EDT497.5013.1613.2514.00+6.26+90.72%10077334.23%
NFLX210514P005000002021-05-12 1:09PM EDT500.0015.0015.1516.30+6.50+76.47%2441,10436.51%
NFLX210514P005025002021-05-12 11:58AM EDT502.5017.4017.6518.95+7.48+75.40%3923441.53%
NFLX210514P005050002021-05-12 1:09PM EDT505.0018.6719.2020.55+7.07+60.95%17162836.16%
NFLX210514P005075002021-05-12 12:44PM EDT507.5022.3922.0023.50+8.99+67.09%3242344.34%
NFLX210514P005100002021-05-12 12:44PM EDT510.0024.7824.3025.95+10.18+69.73%3954147.10%
NFLX210514P005125002021-05-12 12:44PM EDT512.5027.2926.9027.85+9.64+54.62%1617542.58%
NFLX210514P005150002021-05-12 11:32AM EDT515.0027.3928.7531.05+7.39+36.95%3538254.57%
NFLX210514P005175002021-05-11 2:51PM EDT517.5026.5430.7533.45+4.34+19.55%616856.49%
NFLX210514P005200002021-05-12 12:59PM EDT520.0033.9333.6035.45+7.70+29.36%4278652.59%
NFLX210514P005225002021-05-12 12:02PM EDT522.5036.3735.8538.80+8.78+31.82%84466.72%
NFLX210514P005250002021-05-12 12:02PM EDT525.0038.7038.6040.35+9.45+32.31%3520756.30%
NFLX210514P005275002021-05-12 1:18PM EDT527.5041.9041.3542.55+8.60+25.83%398752.54%
NFLX210514P005300002021-05-12 10:29AM EDT530.0039.4743.5045.65+5.29+15.48%17666.65%
NFLX210514P005325002021-05-12 12:49PM EDT532.5046.4745.9548.05+2.64+6.02%11767.68%
NFLX210514P005350002021-05-12 10:40AM EDT535.0045.9748.4050.95-2.60-5.35%112776.61%
NFLX210514P005375002021-05-10 3:53PM EDT537.5050.1551.0053.300.00-49977.05%
NFLX210514P005400002021-05-12 10:40AM EDT540.0051.0353.4555.30+5.50+12.08%110670.41%
NFLX210514P005425002021-05-11 1:29PM EDT542.5046.3655.7558.350.00-61183.11%
NFLX210514P005450002021-05-10 10:03AM EDT545.0056.1858.4060.350.00-112976.32%
NFLX210514P005475002021-05-11 1:38PM EDT547.5051.2760.8063.350.00-45788.23%
NFLX210514P005500002021-05-10 3:53PM EDT550.0058.4063.6565.00-1.60-2.67%114471.39%
NFLX210514P005525002021-05-05 12:43PM EDT552.5066.8765.9068.45+16.28+32.18%11350.00%
NFLX210514P005550002021-05-11 11:00AM EDT555.0066.0968.1070.95-0.60-0.90%11697.49%
NFLX210514P005575002021-04-21 10:14AM EDT557.5068.2270.7573.650.00-1458.79%
NFLX210514P005600002021-05-11 12:06PM EDT560.0063.9573.0575.900.00-1220101.54%
NFLX210514P005625002021-04-19 9:39AM EDT562.5028.9075.5578.500.00-24105.74%
NFLX210514P005650002021-05-10 10:03AM EDT565.0070.7878.0080.950.00-19107.28%
NFLX210514P005675002021-05-03 10:07AM EDT567.5055.5580.5083.650.00--1113.16%
NFLX210514P005700002021-05-05 3:52PM EDT570.0083.0583.0585.95+8.05+10.73%16112.01%
NFLX210514P005750002021-04-28 3:11PM EDT575.0068.9988.4091.050.00-1774.02%
NFLX210514P005800002021-04-21 1:47PM EDT580.0084.5493.0595.950.00-45121.29%
NFLX210514P005900002021-04-23 2:32PM EDT590.0083.95103.55105.800.00-3272.66%
NFLX210514P006100002021-04-06 10:57AM EDT610.0068.44111.95114.450.00--160.00%
NFLX210514P006700002021-05-10 9:30AM EDT670.00182.68183.65185.700.00-10114.06%
NFLX210514P006800002021-05-10 9:30AM EDT680.00177.44192.95196.000.00---201.81%
NFLX210514P008200002021-04-21 1:34PM EDT820.00309.65334.15335.100.00--0246.09%
NFLX210514P008300002021-04-21 1:34PM EDT830.00316.80344.15345.100.00--0250.78%